Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.390 | 1.402 | 1.383 | 1.400 | 273,503 | +0.01(+0.79%) |
Jul 30, 2020 | 1.390 | 1.392 | 1.388 | 1.389 | 12,168 | -0.00(-0.28%) |
Jul 29, 2020 | 1.391 | 1.393 | 1.390 | 1.393 | 6,511 | -0.00(-0.31%) |
Jul 28, 2020 | 1.397 | 1.398 | 1.396 | 1.397 | 9,659 | -0.00(-0.14%) |
Jul 27, 2020 | 1.399 | 1.399 | 1.396 | 1.399 | 9,114 | -0.01(-0.77%) |
Jul 26, 2020 | 1.410 | 1.411 | 1.407 | 1.410 | 8,276 | +0.00(+0.18%) |
Jul 24, 2020 | 1.409 | 1.416 | 1.403 | 1.407 | 248,024 | -0.00(-0.09%) |
Jul 23, 2020 | 1.409 | 1.410 | 1.406 | 1.409 | 8,797 | +0.01(+0.56%) |
Jul 22, 2020 | 1.401 | 1.401 | 1.398 | 1.401 | 9,488 | -0.00(-0.14%) |
Jul 21, 2020 | 1.403 | 1.403 | 1.400 | 1.403 | 9,983 | -0.02(-1.54%) |
Jul 20, 2020 | 1.425 | 1.425 | 1.424 | 1.425 | 5,832 | -0.00(-0.27%) |
Jul 19, 2020 | 1.431 | 1.431 | 1.428 | 1.429 | 4,049 | -0.00(-0.04%) |
Jul 17, 2020 | 1.434 | 1.435 | 1.427 | 1.429 | 154,862 | -0.00(-0.35%) |
Jul 16, 2020 | 1.434 | 1.435 | 1.434 | 1.434 | 6,745 | +0.01(+0.48%) |
Jul 15, 2020 | 1.427 | 1.428 | 1.425 | 1.427 | 9,581 | -0.00(-0.28%) |
Jul 14, 2020 | 1.433 | 1.434 | 1.430 | 1.431 | 11,916 | -0.01(-0.64%) |
Jul 13, 2020 | 1.441 | 1.441 | 1.439 | 1.440 | 6,253 | +0.00(+0.15%) |
Jul 12, 2020 | 1.438 | 1.439 | 1.437 | 1.438 | 5,417 | -0.00(-0.04%) |
Jul 10, 2020 | 1.436 | 1.444 | 1.435 | 1.439 | 201,908 | +0.00(+0.17%) |
Jul 09, 2020 | 1.436 | 1.437 | 1.435 | 1.437 | 7,937 | +0.01(+0.35%) |
Jul 08, 2020 | 1.432 | 1.433 | 1.431 | 1.431 | 6,005 | -0.01(-0.60%) |
Jul 07, 2020 | 1.440 | 1.440 | 1.438 | 1.440 | 9,307 | +0.01(+0.47%) |
Jul 06, 2020 | 1.434 | 1.435 | 1.432 | 1.433 | 7,040 | -0.01(-0.49%) |
Jul 05, 2020 | 1.444 | 1.444 | 1.440 | 1.440 | 3,631 | -0.00(-0.02%) |
Jul 03, 2020 | 1.444 | 1.446 | 1.439 | 1.441 | 157,604 | -0.00(-0.24%) |
Jul 02, 2020 | 1.444 | 1.445 | 1.443 | 1.444 | 6,376 | -0.00(-0.06%) |
Jul 01, 2020 | 1.446 | 1.447 | 1.445 | 1.445 | 9,352 | -0.00(-0.24%) |
Jun 30, 2020 | 1.448 | 1.449 | 1.448 | 1.449 | 7,452 | -0.01(-0.43%) |
Jun 29, 2020 | 1.456 | 1.458 | 1.454 | 1.455 | 7,717 | -0.00(-0.23%) |
Jun 28, 2020 | 1.458 | 1.460 | 1.457 | 1.458 | 5,430 | +0.00(+0.12%) |
Jun 26, 2020 | 1.452 | 1.462 | 1.450 | 1.456 | 201,895 | +0.01(+0.39%) |
Jun 25, 2020 | 1.452 | 1.452 | 1.450 | 1.451 | 8,911 | -0.01(-0.43%) |
Jun 24, 2020 | 1.456 | 1.458 | 1.454 | 1.457 | 10,023 | +0.02(+1.05%) |
Jun 23, 2020 | 1.443 | 1.444 | 1.441 | 1.442 | 9,332 | -0.00(-0.15%) |
Jun 22, 2020 | 1.447 | 1.448 | 1.444 | 1.444 | 10,397 | -0.02(-1.55%) |
Jun 21, 2020 | 1.468 | 1.468 | 1.464 | 1.467 | 9,062 | +0.00(+0.27%) |
Jun 19, 2020 | 1.459 | 1.464 | 1.447 | 1.463 | 245,306 | +0.01(+0.36%) |
Jun 18, 2020 | 1.459 | 1.461 | 1.457 | 1.458 | 11,582 | +0.00(+0.31%) |
Jun 17, 2020 | 1.452 | 1.454 | 1.450 | 1.453 | 11,590 | +0.00(+0.13%) |
Jun 16, 2020 | 1.452 | 1.455 | 1.451 | 1.451 | 13,126 | +0.01(+0.71%) |
Jun 15, 2020 | 1.445 | 1.447 | 1.438 | 1.441 | 19,133 | -0.02(-1.51%) |
Jun 14, 2020 | 1.463 | 1.468 | 1.460 | 1.463 | 11,152 | +0.01(+0.47%) |
Jun 12, 2020 | 1.459 | 1.471 | 1.447 | 1.456 | 394,731 | -0.01(-0.44%) |
Jun 11, 2020 | 1.459 | 1.466 | 1.457 | 1.463 | 16,828 | +0.03(+2.28%) |
Jun 10, 2020 | 1.429 | 1.432 | 1.427 | 1.430 | 11,577 | -0.01(-0.57%) |
Jun 09, 2020 | 1.437 | 1.440 | 1.436 | 1.438 | 10,200 | +0.02(+1.08%) |
Jun 08, 2020 | 1.424 | 1.426 | 1.423 | 1.423 | 9,749 | -0.01(-0.51%) |
Jun 07, 2020 | 1.435 | 1.435 | 1.430 | 1.430 | 5,196 | -0.00(-0.33%) |
Jun 05, 2020 | 1.440 | 1.443 | 1.426 | 1.435 | 281,812 | -0.00(-0.24%) |
Jun 04, 2020 | 1.440 | 1.441 | 1.438 | 1.438 | 10,661 | -0.01(-0.44%) |
Jun 03, 2020 | 1.445 | 1.446 | 1.443 | 1.445 | 6,532 | -0.01(-0.45%) |
Jun 02, 2020 | 1.450 | 1.452 | 1.450 | 1.451 | 9,003 | -0.02(-1.49%) |
Jun 01, 2020 | 1.471 | 1.474 | 1.467 | 1.473 | 9,264 | -0.03(-1.94%) |
May 31, 2020 | 1.503 | 1.504 | 1.499 | 1.502 | 7,807 | +0.00(+0.20%) |
May 29, 2020 | 1.507 | 1.512 | 1.496 | 1.499 | 277,961 | -0.01(-0.60%) |
May 28, 2020 | 1.507 | 1.512 | 1.506 | 1.508 | 13,051 | -0.00(-0.15%) |
May 27, 2020 | 1.510 | 1.512 | 1.509 | 1.511 | 9,092 | +0.01(+0.41%) |
May 26, 2020 | 1.503 | 1.505 | 1.502 | 1.504 | 11,284 | -0.02(-1.59%) |
May 25, 2020 | 1.528 | 1.529 | 1.527 | 1.529 | 7,473 | -0.00(-0.01%) |
May 24, 2020 | 1.531 | 1.532 | 1.528 | 1.529 | 3,797 | -0.00(-0.04%) |
May 22, 2020 | 1.523 | 1.537 | 1.521 | 1.530 | 219,091 | +0.01(+0.42%) |
May 21, 2020 | 1.523 | 1.524 | 1.522 | 1.523 | 8,807 | +0.01(+0.42%) |
May 20, 2020 | 1.516 | 1.517 | 1.515 | 1.517 | 8,329 | -0.01(-0.79%) |
May 19, 2020 | 1.529 | 1.532 | 1.529 | 1.529 | 10,589 | -0.00(-0.27%) |
May 18, 2020 | 1.533 | 1.535 | 1.532 | 1.533 | 12,345 | -0.02(-1.52%) |
May 17, 2020 | 1.559 | 1.559 | 1.556 | 1.557 | 5,948 | -0.00(-0.12%) |
May 15, 2020 | 1.547 | 1.562 | 1.544 | 1.559 | 232,175 | +0.01(+0.91%) |
May 14, 2020 | 1.547 | 1.549 | 1.545 | 1.545 | 11,372 | -0.00(-0.30%) |
May 13, 2020 | 1.549 | 1.552 | 1.548 | 1.549 | 10,326 | +0.00(+0.19%) |
May 12, 2020 | 1.545 | 1.546 | 1.543 | 1.546 | 11,740 | +0.00(+0.26%) |
May 11, 2020 | 1.541 | 1.543 | 1.540 | 1.542 | 8,245 | +0.01(+0.57%) |
May 10, 2020 | 1.531 | 1.535 | 1.529 | 1.534 | 5,888 | +0.00(+0.18%) |
May 08, 2020 | 1.540 | 1.540 | 1.527 | 1.531 | 189,932 | -0.01(-0.51%) |
May 07, 2020 | 1.540 | 1.540 | 1.536 | 1.539 | 9,701 | -0.03(-1.81%) |
May 06, 2020 | 1.562 | 1.567 | 1.560 | 1.567 | 10,776 | +0.01(+0.86%) |
May 05, 2020 | 1.555 | 1.556 | 1.552 | 1.554 | 10,366 | -0.00(-0.11%) |
May 04, 2020 | 1.556 | 1.558 | 1.555 | 1.555 | 7,646 | -0.01(-0.68%) |
May 03, 2020 | 1.559 | 1.567 | 1.558 | 1.566 | 10,664 | +0.01(+0.53%) |